S&P 500
2502.22
+1.62 +0.06%
Dow Indu
22349.59
-9.64 -0.04%
Nasdaq
6427.94
+5.25 +0.08%
Crude Oil
50.66
+0.10 +0.20%
Gold
1297.395
+0.455 +0.04%
Euro
1.1950
0.0000 0.00%
US Dollar
92.171
-0.017 -0.02%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z17.EDec 2017 (E)452.50455.00448.00449.50-2.75-0.61%set 14:17
ZW.H18.EMar 2018 (E)472.0474.0468.0469.5-2.5-0.53%set 14:17
ZW.K18.EMay 2018 (E)484.75487.00481.00483.00-2.25-0.47%set 14:17
ZW.N18.EJul 2018 (E)495.75498.50492.75494.25-2.00-0.40%set 14:17
ZW.U18.ESep 2018 (E)510.25513.25507.50509.25-1.50-0.29%set 14:17
ZW.Z18.EDec 2018 (E)529.75531.50526.25528.00-1.00-0.19%set 14:17
ZW.H19.EMar 2019 (E)541.25543.00537.50540.00-0.75-0.14%set 14:17
ZW.K19.EMay 2019 (E)583.00589.00583.00543.75-0.75-0.14%set 14:17
ZW.N19.EJul 2019 (E)532.50533.00532.50536.25-1.25-0.23%set 14:17
ZW.U19.ESep 2019 (E)546.50546.50537.75541.25-1.00-0.18%set 14:17
ZW.Z19.EDec 2019 (E)557.25557.25557.25557.25-1.00-0.18%set 14:17
ZW.H20.EMar 2020 (E)557.25557.25557.25557.25-1.00-0.18%set 14:17
ZW.K20.EMay 2020 (E)557.25557.25557.25557.25-1.00-0.18%set 14:17
ZW.N20.EJul 2020 (E)557.25557.25557.25557.25-1.00-0.18%set 14:17
ZW.Z17:H18.EDec 2017/Mar 2018 Spread-19.25-19.00-20.00-20.00-0.500.00%set 17:38
ZW.Z17:H19.EDec 2017/Mar 2019 Spread-61.00-61.00-61.00-90.50-2.250.00%set 17:38
ZW.Z17:H20.EDec 2017/Mar 2020 Spread-107.75-107.75-107.75-107.75-2.000.00%set 17:37
ZW.Z17:K18.EDec 2017/May 2018 Spread-32.0-32.0-33.5-33.5-1.00.00%set 17:38
ZW.Z17:K19.EDec 2017/May 2019 Spread-94.25-94.25-94.25-94.25-2.250.00%set 17:38
ZW.Z17:K20.EDec 2017/May 2020 Spread-107.75-107.75-107.75-107.75-2.000.00%set 17:37
ZW.Z17:N18.EDec 2017/Jul 2018 Spread-43.50-43.25-45.00-44.75-1.000.00%set 17:38
ZW.Z17:N19.EDec 2017/Jul 2019 Spread-86.75-86.75-86.75-86.75-1.750.00%set 17:38
ZW.Z17:N20.EDec 2017/Jul 2020 Spread-107.75-107.75-107.75-107.75-2.000.00%set 17:37
ZW.Z17:U18.EDec 2017/Sep 2018 Spread-57.50-57.25-59.00-59.75-1.500.00%set 17:38
ZW.Z17:U19.EDec 2017/Sep 2019 Spread-91.75-91.75-91.75-91.75-2.000.00%set 17:37
ZW.Z17:Z18.EDec 2017/Dec 2018 Spread-76.25-75.25-78.75-78.50-2.000.00%set 17:38
ZW.Z17:Z19.EDec 2017/Dec 2019 Spread-107.75-107.75-107.75-107.75-2.000.00%set 17:37
ZW.Z17:ZC.Z17.EDec 2017/ZC Spread102.25102.7595.5096.00-6.25-6.49%set 17:38
ZW.H18:H19.EMar 2018/Mar 2019 Spread-70.00-70.00-70.00-70.50-1.750.00%set 17:38
ZW.H18:H20.EMar 2018/Mar 2020 Spread-87.75-87.75-87.75-87.75-1.500.00%set 17:37
ZW.H18:K18.EMar 2018/May 2018 Spread-13.00-12.75-13.25-13.50-0.500.00%set 17:38
ZW.H18:K19.EMar 2018/May 2019 Spread-74.25-74.25-74.25-74.25-1.750.00%set 17:38
ZW.H18:K20.EMar 2018/May 2020 Spread-87.75-87.75-87.75-87.75-1.500.00%set 17:37
ZW.H18:N18.EMar 2018/Jul 2018 Spread-24.25-24.25-25.00-24.75-0.500.00%set 17:38
ZW.H18:N19.EMar 2018/Jul 2019 Spread-66.75-66.75-66.75-66.75-1.250.00%set 17:38
ZW.H18:N20.EMar 2018/Jul 2020 Spread-87.75-87.75-87.75-87.75-1.500.00%set 17:37
ZW.H18:U18.EMar 2018/Sep 2018 Spread-38.50-38.25-39.50-39.75-1.000.00%set 17:38
ZW.H18:U19.EMar 2018/Sep 2019 Spread-71.75-71.75-71.75-71.75-1.500.00%set 17:37
ZW.H18:Z18.EMar 2018/Dec 2018 Spread-56.5-56.5-58.5-58.5-1.50.00%set 17:38
ZW.H18:Z19.EMar 2018/Dec 2019 Spread-87.75-87.75-87.75-87.75-1.500.00%set 17:37
ZW.H18:ZC.H18.EMar 2018/ZC Spread107.75107.75103.50103.50-5.50-5.34%set 17:37
ZW.K18:H19.EMay 2018/Mar 2019 Spread-16.25-16.25-16.25-57.00-1.250.00%set 17:38
ZW.K18:H20.EMay 2018/Mar 2020 Spread-74.25-74.25-74.25-74.25-1.000.00%set 17:37
ZW.K18:K19.EMay 2018/May 2019 Spread-60.75-60.75-60.75-60.75-1.250.00%set 17:38
ZW.K18:K20.EMay 2018/May 2020 Spread-74.25-74.25-74.25-74.25-1.000.00%set 17:37
ZW.K18:N18.EMay 2018/Jul 2018 Spread-11.25-11.25-11.75-11.250.000.00%set 17:37
ZW.K18:N19.EMay 2018/Jul 2019 Spread-53.25-53.25-53.25-53.25-0.750.00%set 17:38
ZW.K18:N20.EMay 2018/Jul 2020 Spread-74.25-74.25-74.25-74.25-1.000.00%set 17:37
ZW.K18:U18.EMay 2018/Sep 2018 Spread-25.50-25.50-26.50-26.25-0.500.00%set 17:38
ZW.K18:U19.EMay 2018/Sep 2019 Spread-58.25-58.25-58.25-58.25-1.000.00%set 17:37
ZW.K18:Z18.EMay 2018/Dec 2018 Spread-43.25-43.25-45.75-45.00-1.000.00%set 17:38
ZW.K18:Z19.EMay 2018/Dec 2019 Spread-74.25-74.25-74.25-74.25-1.000.00%set 17:37
ZW.K18:ZC.K18.EMay 2018/ZC Spread86.0086.0086.00108.50-5.25-4.84%set 17:37
ZW.N18:H19.EJul 2018/Mar 2019 Spread-43.00-43.00-44.50-45.75-1.250.00%set 17:38
ZW.N18:H20.EJul 2018/Mar 2020 Spread-63-63-63-63-10.00%set 17:37
ZW.N18:K19.EJul 2018/May 2019 Spread-49.50-49.50-49.50-49.50-1.250.00%set 17:38
ZW.N18:K20.EJul 2018/May 2020 Spread-63-63-63-63-10.00%set 17:37
ZW.N18:N19.EJul 2018/Jul 2019 Spread-39.50-39.50-41.00-42.00-0.750.00%set 17:37
ZW.N18:N20.EJul 2018/Jul 2020 Spread-63-63-63-63-10.00%set 17:37
ZW.N18:U18.EJul 2018/Sep 2018 Spread-14.25-14.00-14.75-15.00-0.500.00%set 17:37
ZW.N18:U19.EJul 2018/Sep 2019 Spread-47-47-47-47-10.00%set 17:37
ZW.N18:Z18.EJul 2018/Dec 2018 Spread-32.75-32.25-34.00-33.75-1.000.00%set 17:37
ZW.N18:Z19.EJul 2018/Dec 2019 Spread-63-63-63-63-10.00%set 17:37
ZW.N18:ZC.N18.EJul 2018/ZC Spread112.50112.50112.50112.75-5.50-4.88%set 17:38
ZW.U18:H19.ESep 2018/Mar 2019 Spread-28.25-28.25-28.25-30.75-0.750.00%set 17:38
ZW.U18:H20.ESep 2018/Mar 2020 Spread-48.0-48.0-48.0-48.0-0.50.00%set 17:38
ZW.U18:K19.ESep 2018/May 2019 Spread-34.50-34.50-34.50-34.50-0.750.00%set 17:38
ZW.U18:K20.ESep 2018/May 2020 Spread-48.0-48.0-48.0-48.0-0.50.00%set 17:38
ZW.U18:N19.ESep 2018/Jul 2019 Spread-27.00-27.00-27.00-27.00-0.250.00%set 17:38
ZW.U18:N20.ESep 2018/Jul 2020 Spread-48.0-48.0-48.0-48.0-0.50.00%set 17:38
ZW.U18:U19.ESep 2018/Sep 2019 Spread-32.0-32.0-32.0-32.0-0.50.00%set 17:37
ZW.U18:Z18.ESep 2018/Dec 2018 Spread-18.25-18.00-19.00-18.75-0.500.00%set 17:37
ZW.U18:Z19.ESep 2018/Dec 2019 Spread-48.0-48.0-48.0-48.0-0.50.00%set 17:37
ZW.U18:ZC.U18.ESep 2018/ZC Spread121.25121.25121.25121.25-4.75-3.92%set 17:38
ZW.Z18:H19.EDec 2018/Mar 2019 Spread-11.50-11.00-12.25-12.00-0.250.00%set 17:37
ZW.Z18:H20.EDec 2018/Mar 2020 Spread-29.25-29.25-29.25-29.250.000.00%set 17:38
ZW.Z18:K19.EDec 2018/May 2019 Spread-9.00-9.00-9.00-15.75-0.250.00%set 17:38
ZW.Z18:K20.EDec 2018/May 2020 Spread-29.25-29.25-29.25-29.250.000.00%set 17:38
ZW.Z18:N19.EDec 2018/Jul 2019 Spread-9.50-9.50-10.00-8.25+0.250.00%set 17:38
ZW.Z18:N20.EDec 2018/Jul 2020 Spread-29.25-29.25-29.25-29.250.000.00%set 17:38
ZW.Z18:U19.EDec 2018/Sep 2019 Spread-13.25-13.25-13.25-13.250.000.00%set 17:38
ZW.Z18:Z19.EDec 2018/Dec 2019 Spread-29.25-29.25-29.25-29.250.000.00%set 17:38
ZW.Z18:ZC.Z18.EDec 2018/ZC Spread155.75155.75155.75131.50-4.00-3.04%set 17:37
ZW.H19:H20.EMar 2019/Mar 2020 Spread-17.25-17.25-17.25-17.25+0.250.00%set 17:38
ZW.H19:K19.EMar 2019/May 2019 Spread-3.50-3.50-3.50-3.750.000.00%set 17:37
ZW.H19:K20.EMar 2019/May 2020 Spread-17.25-17.25-17.25-17.25+0.250.00%set 17:38
ZW.H19:N19.EMar 2019/Jul 2019 Spread10.0010.7510.003.75+0.50+200.00%set 17:38
ZW.H19:N20.EMar 2019/Jul 2020 Spread-17.25-17.25-17.25-17.25+0.250.00%set 17:38
ZW.H19:U19.EMar 2019/Sep 2019 Spread-1.25-1.25-1.25-1.25+0.250.00%set 17:38
ZW.H19:Z19.EMar 2019/Dec 2019 Spread-17.25-17.25-17.25-17.25+0.250.00%set 17:38
ZW.H19:ZC.H19.EMar 2019/ZC Spread133.25133.25133.25133.25-3.50-2.63%set 17:38
ZW.K19:H20.EMay 2019/Mar 2020 Spread-13.50-13.50-13.50-13.50+0.250.00%set 17:37
ZW.K19:K20.EMay 2019/May 2020 Spread-13.50-13.50-13.50-13.50+0.250.00%set 17:37
ZW.K19:N19.EMay 2019/Jul 2019 Spread6.256.256.257.50+0.50+8.70%set 17:37
ZW.K19:N20.EMay 2019/Jul 2020 Spread-13.50-13.50-13.50-13.50+0.250.00%set 17:37
ZW.K19:U19.EMay 2019/Sep 2019 Spread2.502.502.502.50+0.25+10.00%set 17:38
ZW.K19:Z19.EMay 2019/Dec 2019 Spread-13.50-13.50-13.50-13.50+0.250.00%set 17:37
ZW.K19:ZC.K19.EMay 2019/ZC Spread132.00132.00132.00132.00-3.25-2.46%set 17:38
ZW.N19:H20.EJul 2019/Mar 2020 Spread-21.00-21.00-21.00-21.00-0.250.00%set 17:37
ZW.N19:K20.EJul 2019/May 2020 Spread-21.00-21.00-21.00-21.00-0.250.00%set 17:37
ZW.N19:N20.EJul 2019/Jul 2020 Spread-21.00-21.00-21.00-21.00-0.250.00%set 17:37
ZW.N19:U19.EJul 2019/Sep 2019 Spread-5.00-5.00-5.00-5.00-0.250.00%set 17:38
ZW.N19:Z19.EJul 2019/Dec 2019 Spread-21.00-21.00-21.00-21.00-0.250.00%set 17:37
ZW.N19:ZC.N19.EJul 2019/ZC Spread120.25120.25120.25120.25-3.50-2.91%set 17:38
ZW.U19:H20.ESep 2019/Mar 2020 Spread-16-16-16-1600.00%set 17:37
ZW.U19:K20.ESep 2019/May 2020 Spread-16-16-16-1600.00%set 17:37
ZW.U19:N20.ESep 2019/Jul 2020 Spread-16-16-16-1600.00%set 17:37
ZW.U19:Z19.ESep 2019/Dec 2019 Spread-16-16-16-1600.00%set 17:37
ZW.U19:ZC.U19.ESep 2019/ZC Spread131.50131.50131.50131.50-3.25-2.47%set 17:38
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.